クニミネ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,102 | 1,115 | 1,089 | 1,112 | +23 | +2.1% | 35,000 |
| 2024/05/13 | 1,135 | 1,147 | 1,085 | 1,089 | -98 | -8.3% | 78,800 |
| 2024/05/10 | 1,195 | 1,195 | 1,175 | 1,187 | -1 | -0.1% | 19,500 |
| 2024/05/09 | 1,170 | 1,193 | 1,169 | 1,188 | +26 | +2.2% | 24,800 |
| 2024/05/08 | 1,177 | 1,178 | 1,160 | 1,162 | -15 | -1.3% | 14,400 |
| 2024/05/07 | 1,165 | 1,180 | 1,151 | 1,177 | +37 | +3.2% | 32,900 |
| 2024/05/02 | 1,150 | 1,150 | 1,138 | 1,140 | -7 | -0.6% | 13,900 |
| 2024/05/01 | 1,143 | 1,154 | 1,141 | 1,147 | -2 | -0.2% | 13,700 |
| 2024/04/30 | 1,136 | 1,153 | 1,136 | 1,149 | +21 | +1.9% | 20,800 |
| 2024/04/26 | 1,160 | 1,160 | 1,128 | 1,128 | -34 | -2.9% | 57,500 |
| 2024/04/25 | 1,156 | 1,180 | 1,156 | 1,162 | +11 | +1% | 28,000 |
| 2024/04/24 | 1,154 | 1,157 | 1,150 | 1,151 | +1 | +0.1% | 13,500 |
| 2024/04/23 | 1,145 | 1,154 | 1,145 | 1,150 | +10 | +0.9% | 12,600 |
| 2024/04/22 | 1,148 | 1,148 | 1,138 | 1,140 | +13 | +1.2% | 16,300 |
| 2024/04/19 | 1,147 | 1,155 | 1,120 | 1,127 | -20 | -1.7% | 22,800 |
| 2024/04/18 | 1,136 | 1,155 | 1,136 | 1,147 | +18 | +1.6% | 16,400 |
| 2024/04/17 | 1,156 | 1,158 | 1,125 | 1,129 | -15 | -1.3% | 26,500 |
| 2024/04/16 | 1,163 | 1,164 | 1,138 | 1,144 | -12 | -1% | 29,100 |
| 2024/04/15 | 1,161 | 1,167 | 1,152 | 1,156 | -11 | -0.9% | 32,300 |
| 2024/04/12 | 1,178 | 1,181 | 1,159 | 1,167 | ±0 | ±0% | 64,400 |
| 2024/04/11 | 1,139 | 1,170 | 1,138 | 1,167 | +29 | +2.5% | 62,500 |
| 2024/04/10 | 1,140 | 1,147 | 1,138 | 1,138 | -2 | -0.2% | 22,600 |
| 2024/04/09 | 1,142 | 1,145 | 1,128 | 1,140 | +4 | +0.4% | 31,100 |
| 2024/04/08 | 1,155 | 1,158 | 1,135 | 1,136 | -7 | -0.6% | 45,700 |
| 2024/04/05 | 1,137 | 1,143 | 1,125 | 1,143 | +6 | +0.5% | 47,600 |
| 2024/04/04 | 1,154 | 1,155 | 1,131 | 1,137 | -1 | -0.1% | 35,300 |
| 2024/04/03 | 1,150 | 1,150 | 1,118 | 1,138 | +19 | +1.7% | 66,000 |
| 2024/04/02 | 1,087 | 1,119 | 1,087 | 1,119 | +41 | +3.8% | 48,000 |
| 2024/04/01 | 1,077 | 1,085 | 1,075 | 1,078 | +16 | +1.5% | 22,200 |
| 2024/03/29 | 1,045 | 1,065 | 1,045 | 1,062 | +14 | +1.3% | 17,500 |
| 2024/03/28 | 1,054 | 1,070 | 1,047 | 1,048 | -44 | -4% | 47,100 |
| 2024/03/27 | 1,093 | 1,098 | 1,091 | 1,092 | -3 | -0.3% | 20,700 |
| 2024/03/26 | 1,091 | 1,100 | 1,083 | 1,095 | +4 | +0.4% | 14,800 |
| 2024/03/25 | 1,100 | 1,102 | 1,076 | 1,091 | -16 | -1.4% | 77,100 |
| 2024/03/22 | 1,092 | 1,144 | 1,077 | 1,107 | +65 | +6.2% | 128,700 |
| 2024/03/21 | 1,038 | 1,046 | 1,035 | 1,042 | +7 | +0.7% | 12,700 |
| 2024/03/19 | 1,028 | 1,035 | 1,025 | 1,035 | +6 | +0.6% | 8,000 |
| 2024/03/18 | 1,034 | 1,036 | 1,024 | 1,029 | +5 | +0.5% | 13,500 |
| 2024/03/15 | 1,022 | 1,028 | 1,022 | 1,024 | +1 | +0.1% | 5,200 |
| 2024/03/14 | 1,026 | 1,028 | 1,021 | 1,023 | +2 | +0.2% | 4,000 |
| 2024/03/13 | 1,027 | 1,030 | 1,020 | 1,021 | -5 | -0.5% | 11,600 |
| 2024/03/12 | 1,026 | 1,026 | 1,020 | 1,026 | -1 | -0.1% | 4,600 |
| 2024/03/11 | 1,025 | 1,027 | 1,020 | 1,027 | +2 | +0.2% | 13,700 |
| 2024/03/08 | 1,025 | 1,031 | 1,022 | 1,025 | -2 | -0.2% | 10,700 |
| 2024/03/07 | 1,028 | 1,032 | 1,026 | 1,027 | +2 | +0.2% | 8,200 |
| 2024/03/06 | 1,019 | 1,027 | 1,019 | 1,025 | -2 | -0.2% | 5,000 |
| 2024/03/05 | 1,023 | 1,028 | 1,019 | 1,027 | +4 | +0.4% | 5,300 |
| 2024/03/04 | 1,030 | 1,030 | 1,018 | 1,023 | ±0 | ±0% | 11,300 |
| 2024/03/01 | 1,029 | 1,029 | 1,020 | 1,023 | +1 | +0.1% | 6,000 |
| 2024/02/29 | 1,020 | 1,024 | 1,013 | 1,022 | ±0 | ±0% | 12,600 |
1～
50
件表示中 / 6701件
類似銘柄と比較する
現在ご覧いただいている「クニミネ工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クニミネ工 | 111,200円 | +4.0% | -5.1% | 3.60% | 13.27倍 | 0.65倍 |
|
ベントナイト（特殊粘土鉱物）の最大手。自動車、建機、建設が主な納入先。海外市場を開拓中 |
| ヤマックス | 145,700円 | +3.3% | +9.1% | 2.88% | 10.40倍 | 2.01倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
| 日山村硝 | 151,100円 | +7.1% | - | 3.31% | 1.35倍 | 0.31倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| 神島化 | 148,900円 | +7.2% | +2.7% | 2.82% | 8.42倍 | 1.22倍 |
|
窯業系の不燃内外装建材が主力。マグネシウム、セラミックスなど化成品の生産・販売を拡充 |
| 石塚硝 | 294,500円 | -1.5% | -60.8% | 2.04% | 7.23倍 | 0.40倍 |
|
製瓶・ガラス食器大手。紙器等に多角化。大手飲料向けペットボトル予備成形品が収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
